ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GE Vernova Inc. Common Stock (NY:GEV)

605.17 -2.35 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 610.00 615.14 598.11 605.17 1,848,283 -2.35(-0.39%)
Sep 25, 2025 614.91 619.75 593.38 607.52 3,201,965 -21.45(-3.41%)
Sep 24, 2025 640.00 642.00 624.19 628.97 1,616,597 -4.44(-0.70%)
Sep 23, 2025 644.68 644.72 622.20 633.41 2,426,531 -10.96(-1.70%)
Sep 22, 2025 620.11 648.50 620.11 644.37 2,565,675 +20.20(+3.24%)
Sep 19, 2025 611.69 625.66 596.51 624.17 4,107,353 +13.17(+2.16%)
Sep 18, 2025 622.96 627.10 611.00 611.00 2,245,398 -3.79(-0.62%)
Sep 17, 2025 616.40 619.11 601.12 614.79 2,057,439 -3.12(-0.50%)
Sep 16, 2025 629.50 633.52 608.73 617.91 3,103,538 -10.77(-1.71%)
Sep 15, 2025 630.15 639.89 624.10 628.68 1,851,020 +3.13(+0.50%)
Sep 12, 2025 632.12 646.88 624.15 625.55 2,640,353 -8.60(-1.36%)
Sep 11, 2025 648.75 653.50 620.10 634.15 4,099,578 -9.41(-1.46%)
Sep 10, 2025 625.00 645.19 623.00 643.56 3,877,767 +37.86(+6.25%)
Sep 09, 2025 606.35 607.69 594.77 605.70 1,860,859 +5.47(+0.91%)
Sep 08, 2025 594.41 606.00 584.94 600.23 2,513,275 +18.15(+3.12%)
Sep 05, 2025 599.96 604.50 565.50 582.08 3,477,725 -16.73(-2.79%)
Sep 04, 2025 580.81 600.37 580.06 598.81 3,194,954 +21.77(+3.77%)
Sep 03, 2025 586.28 586.28 565.43 577.04 3,657,230 -2.64(-0.46%)
Sep 02, 2025 590.55 594.00 567.86 579.68 5,264,459 -33.29(-5.43%)
Aug 29, 2025 631.86 635.00 609.34 612.97 2,266,376 -20.72(-3.27%)
Aug 28, 2025 626.78 646.95 626.78 633.69 2,255,905 +11.30(+1.82%)
Aug 27, 2025 625.22 629.93 618.00 622.39 1,861,119 -3.52(-0.56%)
Aug 26, 2025 603.85 628.58 603.04 625.91 2,688,377 +23.60(+3.92%)
Aug 25, 2025 608.83 614.47 597.03 602.31 2,129,644 -4.76(-0.78%)
Aug 22, 2025 607.97 623.98 602.50 607.07 2,727,707 +1.07(+0.18%)
Aug 21, 2025 607.02 620.00 605.31 606.00 2,566,095 +1.41(+0.23%)
Aug 20, 2025 592.61 607.77 581.23 604.59 3,572,324 +1.46(+0.24%)
Aug 19, 2025 620.55 620.98 595.19 603.13 3,094,515 -21.89(-3.50%)
Aug 18, 2025 621.38 628.54 614.23 625.02 1,871,458 +3.11(+0.50%)
Aug 15, 2025 624.03 624.03 607.86 621.91 2,488,203 -3.36(-0.54%)
Aug 14, 2025 627.00 640.28 620.28 625.27 2,532,866 -9.04(-1.43%)
Aug 13, 2025 662.32 666.15 614.23 634.31 3,935,650 -23.13(-3.52%)
Aug 12, 2025 652.74 662.84 651.00 657.44 1,804,408 +6.68(+1.03%)
Aug 11, 2025 641.00 653.42 637.37 650.76 1,687,336 +1.67(+0.26%)
Aug 08, 2025 655.23 656.25 639.17 649.09 1,888,714 +3.23(+0.50%)
Aug 07, 2025 665.77 669.38 638.52 645.86 2,238,320 -18.69(-2.81%)
Aug 06, 2025 646.63 666.29 644.00 664.55 1,893,457 +14.83(+2.28%)
Aug 05, 2025 661.24 665.11 643.96 649.72 2,179,197 -13.05(-1.97%)
Aug 04, 2025 659.36 674.97 653.95 662.77 2,154,804 +6.27(+0.96%)
Aug 01, 2025 638.18 664.26 632.46 656.50 3,077,392 -3.79(-0.57%)
Jul 31, 2025 660.00 677.29 656.07 660.29 3,341,882 +5.29(+0.81%)
Jul 30, 2025 639.95 656.17 635.17 655.00 2,696,990 +22.33(+3.53%)
Jul 29, 2025 646.99 655.65 629.99 632.67 2,749,218 -14.99(-2.31%)
Jul 28, 2025 638.26 648.52 631.16 647.66 2,919,283 +3.07(+0.48%)
Jul 25, 2025 630.00 651.22 626.00 644.59 3,604,483 +20.62(+3.30%)
Jul 24, 2025 632.27 633.07 615.30 623.97 3,917,782 -5.06(-0.80%)
Jul 23, 2025 595.75 633.72 585.00 629.03 7,077,600 +80.04(+14.58%)
Jul 22, 2025 558.51 558.51 537.15 548.99 3,936,313 -16.92(-2.99%)
Jul 21, 2025 576.14 577.62 564.66 565.91 2,145,880 -8.44(-1.47%)
Jul 18, 2025 570.36 578.77 566.75 574.35 2,053,697 +4.43(+0.78%)
Jul 17, 2025 568.40 581.01 565.97 569.92 2,570,114 +9.00(+1.60%)
Jul 16, 2025 559.38 566.27 551.76 560.93 1,955,235 +1.56(+0.28%)
Jul 15, 2025 556.57 560.39 545.25 559.37 2,577,691 +4.57(+0.82%)
Jul 14, 2025 541.21 555.61 539.76 554.80 2,472,366 +15.87(+2.95%)
Jul 11, 2025 537.77 546.41 534.44 538.92 2,287,505 -0.20(-0.04%)
Jul 10, 2025 538.80 542.13 519.77 539.12 2,511,452 +3.59(+0.67%)
Jul 09, 2025 535.33 545.39 529.77 535.54 2,296,859 +5.77(+1.09%)
Jul 08, 2025 534.77 536.99 511.28 529.77 3,130,473 -0.28(-0.05%)
Jul 07, 2025 519.77 530.96 513.86 530.05 2,268,492 +13.23(+2.56%)
Jul 03, 2025 511.52 519.48 505.80 516.82 1,809,937 +11.97(+2.37%)
Jul 02, 2025 502.36 511.30 497.08 504.85 3,390,643 -0.93(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.